NSE:SGRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	705.10	749.85	705.10	735.55	735.55	4.36%	26,491
Sep 22, 2026	735.00	736.95	675.05	704.80	704.80	-2.21%	33,078
Sep 21, 2026	708.40	740.00	702.05	720.75	720.75	3.30%	40,973
Sep 18, 2026	677.95	722.65	675.00	697.75	697.75	2.88%	18,488
Sep 17, 2026	654.80	679.00	638.85	678.20	678.20	4.56%	6,805
Sep 16, 2026	663.80	665.95	630.00	648.65	648.65	-1.36%	14,381
Sep 15, 2026	670.00	699.20	646.60	657.60	657.60	-0.24%	15,689
Sep 11, 2026	633.95	661.95	620.00	659.20	659.20	4.36%	18,758
Sep 10, 2026	669.25	669.25	620.00	631.65	631.65	-5.14%	42,088
Sep 9, 2026	702.95	708.00	653.50	665.90	665.90	-4.32%	15,678
Sep 8, 2026	715.00	722.00	685.00	696.00	696.00	-2.55%	14,245
Sep 7, 2026	700.00	717.00	698.35	714.20	714.20	0.80%	9,913
Sep 4, 2026	684.00	717.00	684.00	708.55	708.55	3.57%	22,022
Sep 3, 2026	678.00	699.95	678.00	684.10	684.10	-0.23%	21,215
Sep 2, 2026	661.60	697.95	661.60	685.65	685.65	0.19%	29,477
Sep 1, 2026	610.45	700.05	610.45	684.35	684.35	12.80%	131,593
Aug 31, 2026	639.75	651.10	588.95	606.70	606.70	11.81%	143,393
Aug 28, 2026	519.35	589.75	519.05	542.60	542.60	5.01%	6,293
Aug 27, 2026	519.70	524.90	510.00	516.70	516.70	0.71%	3,407
Aug 26, 2026	508.05	520.00	508.00	513.05	513.05	1.17%	6,213
Aug 25, 2026	533.95	534.00	500.30	507.10	507.10	-2.30%	6,538
Aug 24, 2026	529.65	529.65	506.85	519.05	519.05	2.26%	1,918
Aug 21, 2026	500.00	513.00	490.00	507.60	507.60	1.31%	6,242
Aug 20, 2026	521.05	525.50	493.50	501.05	501.05	-3.34%	7,823
Aug 19, 2026	524.40	532.10	512.00	518.35	518.35	-1.12%	3,846